| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 2.68 | 2.74 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 70,723,729 |
| 6 Jan 2023 | CNY | 2.78 | 2.78 | 2.66 | 2.68 | 2.68 | -0.09 (-3.25%) | 73,375,790 |
| 5 Jan 2023 | CNY | 2.81 | 2.84 | 2.74 | 2.77 | 2.77 | -0.05 (-1.77%) | 76,034,841 |
| 4 Jan 2023 | CNY | 2.78 | 2.89 | 2.76 | 2.82 | 2.82 | +0.04 (+1.44%) | 102,366,771 |
| 3 Jan 2023 | CNY | 2.8 | 2.85 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 99,297,016 |
| 30 Dec 2022 | CNY | 2.65 | 2.8 | 2.65 | 2.78 | 2.78 | +0.13 (+4.91%) | 98,642,823 |
| 29 Dec 2022 | CNY | 2.68 | 2.74 | 2.63 | 2.65 | 2.65 | -0.06 (-2.21%) | 67,094,275 |
| 28 Dec 2022 | CNY | 2.69 | 2.82 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 99,648,861 |
| 27 Dec 2022 | CNY | 2.74 | 2.75 | 2.65 | 2.71 | 2.71 | -0.03 (-1.09%) | 74,608,747 |
| 26 Dec 2022 | CNY | 2.73 | 2.84 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 96,788,900 |
| 23 Dec 2022 | CNY | 2.61 | 2.79 | 2.6 | 2.73 | 2.73 | +0.09 (+3.41%) | 97,926,025 |
| 22 Dec 2022 | CNY | 2.64 | 2.73 | 2.59 | 2.64 | 2.64 | -0.01 (-0.38%) | 79,238,204 |
| 21 Dec 2022 | CNY | 2.55 | 2.7 | 2.55 | 2.65 | 2.65 | +0.08 (+3.11%) | 86,051,406 |
| 20 Dec 2022 | CNY | 2.66 | 2.69 | 2.55 | 2.57 | 2.57 | -0.14 (-5.17%) | 82,010,700 |
| 19 Dec 2022 | CNY | 2.66 | 2.76 | 2.58 | 2.71 | 2.71 | -0.04 (-1.45%) | 103,861,371 |
| 16 Dec 2022 | CNY | 2.8 | 2.85 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 103,527,084 |
| 15 Dec 2022 | CNY | 2.81 | 2.84 | 2.74 | 2.81 | 2.81 | -0.05 (-1.75%) | 142,229,927 |
| 14 Dec 2022 | CNY | 2.66 | 2.93 | 2.59 | 2.86 | 2.86 | +0.14 (+5.15%) | 238,446,203 |
| 13 Dec 2022 | CNY | 2.45 | 2.95 | 2.45 | 2.72 | 2.72 | +0.26 (+10.57%) | 251,601,694 |
| 12 Dec 2022 | CNY | 2.53 | 2.55 | 2.45 | 2.46 | 2.46 | -0.07 (-2.77%) | 50,469,555 |
| 9 Dec 2022 | CNY | 2.59 | 2.59 | 2.48 | 2.53 | 2.53 | -0.06 (-2.32%) | 60,790,005 |
| 8 Dec 2022 | CNY | 2.58 | 2.63 | 2.54 | 2.59 | 2.59 | +0.01 (+0.39%) | 61,875,796 |
| 7 Dec 2022 | CNY | 2.56 | 2.63 | 2.49 | 2.58 | 2.58 | +0.05 (+1.98%) | 89,613,676 |
| 6 Dec 2022 | CNY | 2.49 | 2.61 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 89,939,181 |
| 5 Dec 2022 | CNY | 2.51 | 2.54 | 2.48 | 2.49 | 2.49 | +0.02 (+0.81%) | 61,930,619 |
| 2 Dec 2022 | CNY | 2.46 | 2.51 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 68,730,246 |
| 1 Dec 2022 | CNY | 2.48 | 2.52 | 2.42 | 2.44 | 2.44 | +0.06 (+2.52%) | 94,167,713 |
| 30 Nov 2022 | CNY | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 47,220,900 |
| 29 Nov 2022 | CNY | 2.28 | 2.41 | 2.28 | 2.4 | 2.4 | +0.11 (+4.80%) | 66,861,187 |
| 28 Nov 2022 | CNY | 2.23 | 2.3 | 2.18 | 2.29 | 2.29 | +0.04 (+1.78%) | 46,006,494 |
